Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Railroad Delays Interrupt Field Work
DTN Early Word Grains 04/23 05:53
DTN Midday Grain Comments 04/23 11:00
DTN Closing Grain Comments 04/23 13:50
DTN Cattle Close/Trends 04/23 15:30
DTN Early Word Opening Livestock 04/23 06:14
DTN Midday Livestock Comments 04/23 11:52
DTN Closing Livestock Comment 04/23 15:50
DTN Chart Technical Points 04/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
When Corn Gets Cold
Report: Other Communities Face AN Risks
Woodbury: Family Business Matters
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends
US at Disadvantage in Japan Trade Deal
Crop Tech Corner
Klinefelter: By the Numbers

Quotes
 
@C - CORN - CBOT Last Chg
May 14 503'6 0'2
Jul 14 509'6 0'2
Sep 14 507'0 -0'2
Dec 14 504'6 0'2
Mar 15 513'0 0'4
May 15 517'2 -1'4
Jul 15 523'2 -0'2
Sep 15 506'4
Dec 15 498'6 0'4
Mar 16 505'0 6'2
May 16 500'0 6'0
Jul 16 507'4 5'6
Sep 16 490'4 5'6
Dec 16 484'0 5'4
Jul 17 494'0 5'4
Dec 17 474'4 5'4
 
@S - SOYBEANS - CBOT Last Chg
May 14 1466'2 -2'2
Jul 14 1462'6 -2'0
Aug 14 1399'0 -1'4
Sep 14 1282'6 -2'6
Nov 14 1221'6 -5'6
Jan 15 1227'2 -5'6
Mar 15 1231'0 -6'6
May 15 1236'6 -5'4
Jul 15 1241'4 -6'6
Aug 15 1222'0 16'2
Sep 15 1192'0
Nov 15 1191'2 -6'0
Jan 16 1195'0 18'0
Mar 16 1120'0 17'6
May 16 1132'2 17'6
Jul 16 1168'4 17'6
Aug 16 1188'6 17'6
Sep 16 1071'0 17'6
Nov 16 1126'6 16'2
Jul 17 1140'2 16'2
Nov 17 1085'0 16'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 14 143.950 0.025
Jun 14 135.275 0.175
Aug 14 134.175 - 0.025
Oct 14 138.625
Dec 14 140.725
Feb 15 141.575 0.350
Apr 15 141.400 0.300
Jun 15 134.850 0.250
Aug 15 133.825
 
@HE - LEAN HOGS - CME Last Chg
May 14 123.200 - 0.775
Jun 14 126.500 0.250
Jul 14 123.975 - 0.025
Aug 14 122.350 - 0.200
Oct 14 102.475 0.125
Dec 14 90.900 -0.125
Feb 15 87.650 0.150
Apr 15 87.250
May 15 90.200
Jun 15 92.475 0.800
Jul 15 91.000 0.250
Aug 15 90.000
 
@GF - FEEDER CATTLE - CME Last Chg
May 14 178.850 0.225
Aug 14 182.725 0.275
Sep 14 182.825 0.325
Oct 14 182.850 0.075
Nov 14 182.350
Jan 15 179.650 0.400
Mar 15 177.725
Apr 15 176.750

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 502'6 504'4 502'0 503'6 0'2 503'4 04:04A Chart for @C4K Options for @C4K
Jul 14 508'2 510'4 508'0 509'6 0'2 509'4 04:04A Chart for @C4N Options for @C4N
Sep 14 505'4 508'0 505'4 507'0 -0'2 507'2 04:03A Chart for @C4U Options for @C4U
Dec 14 503'0 505'6 503'0 504'6 0'2 504'4 04:03A Chart for @C4Z Options for @C4Z
Mar 15 511'0 513'2 510'6 513'0 0'4 512'4 04:02A Chart for @C5H Options for @C5H
May 15 517'0 519'2 517'0 517'2 -1'4 518'6 04:04A Chart for @C5K Options for @C5K
Jul 15 523'0 524'2 523'0 523'2 -0'2 523'4 04:04A Chart for @C5N Options for @C5N
Sep 15 506'4 506'0 Chart for @C5U Options for @C5U
Dec 15 497'4 499'0 497'0 498'6 0'4 498'2 04:02A Chart for @C5Z Options for @C5Z
Mar 16 499'6 505'0 499'6 505'0 6'2 506'0s 04:02A Chart for @C6H Options for @C6H
May 16 500'0 6'0 509'4s 04:02A Chart for @C6K Options for @C6K
Jul 16 507'4 507'4 507'4 507'4 5'6 511'0s 04:00A Chart for @C6N Options for @C6N
Sep 16 490'4 5'6 496'4s 04/23 Chart for @C6U Options for @C6U
Dec 16 481'4 485'2 481'4 484'0 5'4 486'2s 04:00A Chart for @C6Z Options for @C6Z
Jul 17 494'0 5'4 500'2s 04/23 Chart for @C7N Options for @C7N
Dec 17 468'0 474'4 468'0 474'4 5'4 473'4s 04/23 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1468'4 1472'6 1464'0 1466'2 -2'2 1468'4 04:05A Chart for @S4K Options for @S4K
Jul 14 1463'6 1468'6 1460'4 1462'6 -2'0 1464'6 04:04A Chart for @S4N Options for @S4N
Aug 14 1400'0 1403'0 1397'0 1399'0 -1'4 1400'4 04:04A Chart for @S4Q Options for @S4Q
Sep 14 1285'2 1287'0 1279'2 1282'6 -2'6 1285'4 04:04A Chart for @S4U Options for @S4U
Nov 14 1226'6 1229'2 1219'0 1221'6 -5'6 1227'4 04:04A Chart for @S4X Options for @S4X
Jan 15 1232'6 1233'2 1225'0 1227'2 -5'6 1233'0 04:04A Chart for @S5F Options for @S5F
Mar 15 1235'2 1235'2 1229'2 1231'0 -6'6 1237'6 04:04A Chart for @S5H Options for @S5H
May 15 1243'0 1243'0 1233'6 1236'6 -5'4 1242'2 04:04A Chart for @S5K Options for @S5K
Jul 15 1243'6 1243'6 1239'0 1241'4 -6'6 1248'2 04:03A Chart for @S5N Options for @S5N
Aug 15 1222'0 16'2 1228'0s 04:03A Chart for @S5Q Options for @S5Q
Sep 15 1192'0 1202'6 Chart for @S5U Options for @S5U
Nov 15 1194'6 1197'2 1188'2 1191'2 -6'0 1197'2 04:04A Chart for @S5X Options for @S5X
Jan 16 1195'0 1195'0 1195'0 1195'0 18'0 1199'0s 04:04A Chart for @S6F Options for @S6F
Mar 16 1120'0 17'6 1194'4s 04:04A Chart for @S6H Options for @S6H
May 16 1132'2 17'6 1193'4s 04:04A Chart for @S6K Options for @S6K
Jul 16 1168'4 17'6 1192'6s 04:04A Chart for @S6N Options for @S6N
Aug 16 1188'6 17'6 1188'6s 04/23 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 17'6 1152'0s 12:41A Chart for @S6U Options for @S6U
Nov 16 1113'0 1126'6 1113'0 1126'6 16'2 1126'0s 04:04A Chart for @S6X Options for @S6X
Jul 17 1140'2 16'2 1140'2s 04/23 Chart for @S7N Options for @S7N
Nov 17 1085'0 16'2 1099'0s 12:41A Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 143.850 143.950 143.850 143.950 0.025 143.925 04:04A Chart for @LE4J Options for @LE4J
Jun 14 135.250 135.300 135.100 135.275 0.175 135.100 04:04A Chart for @LE4M Options for @LE4M
Aug 14 134.100 134.225 134.075 134.175 - 0.025 134.200 04:04A Chart for @LE4Q Options for @LE4Q
Oct 14 138.425 138.625 138.425 138.625 138.625 04:04A Chart for @LE4V Options for @LE4V
Dec 14 140.700 140.725 140.525 140.725 140.725 04:04A Chart for @LE4Z Options for @LE4Z
Feb 15 140.850 141.650 140.700 141.575 0.350 141.450s 04:04A Chart for @LE5G Options for @LE5G
Apr 15 140.800 141.500 140.675 141.400 0.300 141.525s 03:00A Chart for @LE5J Options for @LE5J
Jun 15 134.700 135.000 134.675 134.850 0.250 134.750s 04:00A Chart for @LE5M Options for @LE5M
Aug 15 133.675 133.825 133.675 133.825 133.000s 02:25A Chart for @LE5Q Options for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 123.475 123.600 123.200 123.200 - 0.775 123.975 12:59A Chart for @HE4K Options for @HE4K
Jun 14 126.475 126.625 126.150 126.500 0.250 126.250 04:04A Chart for @HE4M Options for @HE4M
Jul 14 124.025 124.175 123.850 123.975 - 0.025 124.000 04:04A Chart for @HE4N Options for @HE4N
Aug 14 122.275 122.400 122.100 122.350 - 0.200 122.550 04:04A Chart for @HE4Q Options for @HE4Q
Oct 14 102.100 102.475 102.000 102.475 0.125 102.350 04:04A Chart for @HE4V Options for @HE4V
Dec 14 90.700 90.900 90.675 90.900 -0.125 91.025 04:04A Chart for @HE4Z Options for @HE4Z
Feb 15 87.475 87.650 87.475 87.650 0.150 87.500 04:04A Chart for @HE5G Options for @HE5G
Apr 15 87.250 86.100 Chart for @HE5J Options for @HE5J
May 15 90.200 90.250s 02:00A Chart for @HE5K Options for @HE5K
Jun 15 91.450 92.475 91.450 92.475 0.800 92.250s 04:04A Chart for @HE5M Options for @HE5M
Jul 15 91.000 91.000 91.000 91.000 0.250 90.500s 04/23 Chart for @HE5N Options for @HE5N
Aug 15 90.000 90.000 90.000 90.000 89.500s 03:00A Chart for @HE5Q Options for @HE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 14 178.825 178.900 178.800 178.850 0.225 178.625 12:04A Chart for @GF4K Options for @GF4K
Aug 14 182.575 182.750 182.425 182.725 0.275 182.450 04:04A Chart for @GF4Q Options for @GF4Q
Sep 14 182.350 183.000 182.100 182.825 0.325 182.700s 03:42A Chart for @GF4U Options for @GF4U
Oct 14 182.775 182.850 182.775 182.850 0.075 182.775 03:53A Chart for @GF4V Options for @GF4V
Nov 14 182.350 182.350 182.350 182.350 182.350 02:25A Chart for @GF4X Options for @GF4X
Jan 15 179.650 179.650 179.650 179.650 0.400 179.250 02:25A Chart for @GF5F Options for @GF5F
Mar 15 177.725 177.500 Chart for @GF5H Options for @GF5H
Apr 15 176.750 177.050 176.750 176.750 176.500s 04/23 Chart for @GF5J Options for @GF5J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
4/24
Fri
4/25
Sat
4/26
Sun
4/27
Mon
4/28
Weather
Condition
Rain Clear Thunder Storms Thunder Storms Thunder Storms
Weather Rain Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
46/68 40/76 47/75 47/67 43/57
Feels
Like

L/H (°F)
39/68 40/76 42/75 40/67 36/57
Dew Point
(°F)
37 34 41 40 33
Humidity
(%)
38 31 44 55 47
Wind
Speed

(mph)
19 8 20 22 15
Precip
(%)
63 - 30 60 40
Precip
Amt
(in.)
Rain
0.36
None Rain
0.04
Rain
0.66
Rain
0.21
Evap
(in./day)
0.24 0.21 0.27 0.18 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4K 503'0 7'2
S4K 1469'4 -11'2
W4K 678'0 3'4
O4K 459'4 2'6
Stocks
MSFT 39.6900 -0.3000
WMT 78.0400 0.4800
XOM 100.500000 0.130000
TWX 66.0000 1.0800



Intraday Commodities
@CK4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  503'6
Change:  0'2
Bid:  503'6
Ask:  504'0
Today's High:  504'4
Today's Low:  502'0
Volume:  107,481
Open:  502'6
Settle:  503'4
Prev:  503'4
Contract High: 
Contract Low: 
Updated:  Apr-24-2014
4:02:00AM
Delay Time:  10 Minutes


FIRST DAKOTA NATIONAL BANK Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 23, 2014 12:17PM CDT
News pertaining to the ethanol industry.

Thursday, February 27, 2014 3:31PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN